Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.60	53.03	52.76	52.92	52.92	0.01%	47,872
Feb 20, 2025	52.60	52.99	51.98	52.91	52.91	0.36%	106,846
Feb 19, 2025	53.02	53.02	52.26	52.72	52.72	-0.43%	165,025
Feb 18, 2025	53.43	53.43	52.77	52.95	52.95	-0.04%	117,900
Feb 14, 2025	53.28	54.00	52.54	52.97	52.97	0.25%	163,000
Feb 13, 2025	53.68	54.25	52.77	52.84	52.84	-0.49%	149,700
Feb 12, 2025	53.56	53.72	52.96	53.10	53.10	-1.37%	82,600
Feb 11, 2025	53.06	54.18	52.81	53.84	53.84	1.01%	133,517
Feb 10, 2025	53.00	53.68	52.74	53.30	53.30	1.22%	178,034
Feb 7, 2025	53.77	53.82	52.63	52.66	52.66	-2.23%	135,900
Feb 6, 2025	56.00	56.26	53.63	53.86	53.86	-3.34%	179,900
Feb 5, 2025	53.84	55.74	53.39	55.72	55.72	3.57%	194,224
Feb 4, 2025	54.33	55.86	53.76	53.80	53.80	0.02%	179,320
Feb 3, 2025	52.20	55.31	51.55	53.79	53.79	-4.86%	531,149
Jan 31, 2025	58.42	58.66	56.30	56.54	56.54	-4.06%	308,103
Jan 30, 2025	58.71	60.02	58.71	58.93	58.93	0.43%	75,500
Jan 29, 2025	58.03	58.97	57.92	58.68	58.68	0.46%	166,331
Jan 28, 2025	58.52	58.84	57.64	58.41	58.41	-0.19%	126,100
Jan 27, 2025	58.73	59.01	58.20	58.52	58.52	-0.39%	53,500
Jan 24, 2025	57.89	59.14	57.89	58.75	58.75	0.93%	99,600
Jan 23, 2025	58.23	59.04	58.20	58.21	58.21	-0.65%	74,500
Jan 22, 2025	58.12	59.45	58.01	58.59	58.59	0.51%	173,115
Jan 21, 2025	58.49	59.01	58.24	58.29	58.29	-0.41%	108,004
Jan 20, 2025	57.80	59.99	57.80	58.53	58.53	1.25%	107,300
Jan 17, 2025	57.56	59.00	57.49	57.81	57.81	0.42%	144,400
Jan 16, 2025	56.45	57.99	56.29	57.57	57.57	1.97%	151,800
Jan 15, 2025	55.38	57.06	55.35	56.46	56.46	2.02%	137,800
Jan 14, 2025	55.62	55.72	54.75	55.34	55.34	0.02%	85,600
Jan 13, 2025	54.07	55.67	54.07	55.33	55.33	1.00%	87,800
Jan 10, 2025	54.79	55.02	54.35	54.78	54.78	-0.94%	85,700
Jan 9, 2025	54.88	55.47	54.74	55.30	55.30	0.47%	62,800
Jan 8, 2025	56.95	56.96	54.88	55.04	55.04	-3.79%	186,500
Jan 7, 2025	57.54	57.88	56.69	57.21	57.21	-0.54%	75,100
Jan 6, 2025	57.11	58.78	57.11	57.52	57.52	1.52%	100,643
Jan 3, 2025	56.32	56.68	55.88	56.66	56.66	0.66%	82,416
Jan 2, 2025	56.80	57.18	56.09	56.29	56.29	-0.88%	106,200
Dec 31, 2024	56.66	57.42	56.58	56.79	56.79	0.26%	48,811
Dec 30, 2024	56.50	56.86	55.85	56.64	56.64	-0.82%	70,436
Dec 27, 2024	56.83	57.69	56.68	57.11	57.11	-0.31%	74,400
Dec 24, 2024	56.92	57.29	56.28	57.29	57.29	1.00%	46,405
Dec 23, 2024	56.99	57.00	56.00	56.72	56.72	-1.06%	87,209
Dec 20, 2024	55.76	57.55	55.13	57.33	57.33	2.39%	595,141
Dec 19, 2024	56.96	57.05	55.46	55.99	55.99	-1.03%	368,923
Dec 18, 2024	58.58	59.05	56.54	56.57	56.57	-3.56%	275,400
Dec 17, 2024	59.60	60.13	58.60	58.66	58.66	-1.74%	135,530
Dec 16, 2024	60.37	60.74	59.64	59.70	59.70	-1.83%	107,927
Dec 13, 2024	61.51	61.74	60.76	60.81	60.81	-1.23%	78,502
Dec 12, 2024	62.18	62.28	61.40	61.57	61.57	-1.25%	99,204
Dec 11, 2024	62.00	62.42	61.30	62.35	62.35	0.53%	110,000
Dec 10, 2024	62.60	62.60	61.38	62.02	62.02	-0.83%	103,200
Dec 9, 2024	61.24	63.45	61.24	62.54	62.54	1.67%	110,100
Dec 6, 2024	62.86	63.33	61.22	61.51	61.51	-1.05%	92,600
Dec 5, 2024	63.15	64.09	62.16	62.16	62.16	-1.49%	142,800
Dec 4, 2024	62.53	63.26	62.25	63.10	63.10	0.48%	126,600
Dec 3, 2024	62.22	63.24	62.22	62.80	62.80	0.59%	255,600
Dec 2, 2024	61.50	62.52	61.13	62.43	62.43	1.56%	224,800
Nov 29, 2024	60.59	61.49	60.49	61.47	61.47	1.20%	186,100
Nov 28, 2024	60.00	61.33	60.00	60.74	60.74	0.98%	83,031
Nov 27, 2024	59.67	61.13	59.67	60.15	60.15	0.50%	134,427
Nov 26, 2024	62.68	62.68	59.58	59.85	59.85	-5.61%	397,300
Nov 25, 2024	62.00	64.31	62.00	63.41	63.41	2.52%	341,410
Nov 22, 2024	61.00	62.04	60.67	61.85	61.85	1.14%	165,500
Nov 21, 2024	60.35	61.62	60.30	61.15	60.90	1.63%	267,547
Nov 20, 2024	59.76	60.17	59.26	60.17	59.92	0.69%	234,102
Nov 19, 2024	59.82	60.22	59.30	59.76	59.52	-1.40%	97,800
Nov 18, 2024	61.10	62.15	60.22	60.61	60.36	-1.01%	120,400
Nov 15, 2024	60.98	61.34	60.32	61.23	60.98	0.41%	194,038
Nov 14, 2024	59.85	61.22	59.68	60.98	60.73	1.84%	281,935
Nov 13, 2024	57.75	60.00	56.51	59.88	59.64	-0.99%	339,537
Nov 12, 2024	59.84	60.48	59.57	60.48	60.23	0.95%	137,400
Nov 11, 2024	59.29	60.20	59.08	59.91	59.67	0.99%	104,200
Nov 8, 2024	58.55	59.40	58.48	59.32	59.08	1.28%	105,448
Nov 7, 2024	58.87	59.43	58.40	58.57	58.33	-0.51%	90,200
Nov 6, 2024	56.64	58.94	55.73	58.87	58.63	4.96%	418,500
Nov 5, 2024	56.65	56.65	54.95	56.09	55.86	-0.37%	423,900
Nov 4, 2024	56.74	56.88	56.18	56.30	56.07	-0.55%	370,648
Nov 1, 2024	57.39	57.86	56.50	56.61	56.38	-0.63%	190,212
Oct 31, 2024	58.50	58.59	56.85	56.97	56.74	-3.16%	201,000
Oct 30, 2024	59.48	59.65	58.68	58.83	58.59	-0.57%	270,300
Oct 29, 2024	60.17	60.96	58.68	59.17	58.93	-3.76%	418,912
Oct 28, 2024	61.30	61.94	60.70	61.48	61.23	0.34%	170,348
Oct 25, 2024	62.00	62.25	61.21	61.27	61.02	-0.62%	202,104
Oct 24, 2024	62.49	62.49	60.94	61.65	61.40	-0.56%	140,200
Oct 23, 2024	62.88	63.00	61.61	62.00	61.75	-1.63%	243,900
Oct 22, 2024	63.62	63.62	62.35	63.03	62.77	-0.80%	87,300
Oct 21, 2024	64.36	64.49	63.39	63.54	63.28	-1.30%	72,332
Oct 18, 2024	65.49	65.50	64.29	64.38	64.12	-1.21%	69,819
Oct 17, 2024	64.41	65.35	64.05	65.17	64.90	1.48%	67,100
Oct 16, 2024	63.48	64.57	63.48	64.22	63.96	0.67%	52,800
Oct 15, 2024	64.35	64.54	63.44	63.79	63.53	-1.35%	64,300
Oct 11, 2024	64.48	65.00	64.47	64.66	64.40	0.08%	43,617
Oct 10, 2024	63.44	64.95	63.41	64.61	64.35	1.21%	44,800
Oct 9, 2024	63.12	64.54	63.12	63.84	63.58	0.73%	47,700
Oct 8, 2024	64.00	64.28	63.26	63.38	63.12	-0.97%	40,207
Oct 7, 2024	64.62	64.80	63.48	64.00	63.74	-1.02%	65,900
Oct 4, 2024	65.00	65.88	64.52	64.66	64.40	0.08%	105,200
Oct 3, 2024	63.60	64.68	63.00	64.61	64.35	1.30%	100,000
Oct 2, 2024	62.90	64.10	62.76	63.78	63.52	1.51%	149,509
Oct 1, 2024	62.99	63.07	62.18	62.83	62.57	-0.43%	48,200
Sep 30, 2024	62.94	63.26	62.37	63.10	62.84	-1.25%	90,132